Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 111.63 | 113.75 | 111.56 | 111.66 | 263,834 | -0.95(-0.84%) |
Jan 29, 2015 | 111.52 | 113.09 | 110.76 | 112.61 | 266,481 | +1.11(+0.99%) |
Jan 28, 2015 | 113.50 | 113.50 | 111.37 | 111.51 | 176,144 | -1.37(-1.21%) |
Jan 27, 2015 | 113.95 | 114.18 | 112.82 | 112.87 | 200,819 | -2.57(-2.23%) |
Jan 26, 2015 | 114.67 | 115.64 | 113.56 | 115.44 | 134,222 | +0.67(+0.58%) |
Jan 23, 2015 | 114.65 | 115.45 | 114.22 | 114.78 | 220,028 | -0.18(-0.16%) |
Jan 22, 2015 | 112.47 | 115.06 | 111.98 | 114.96 | 242,526 | +2.98(+2.66%) |
Jan 21, 2015 | 112.05 | 113.36 | 110.97 | 111.98 | 266,285 | -1.61(-1.42%) |
Jan 20, 2015 | 114.34 | 114.59 | 111.91 | 113.59 | 179,087 | -0.06(-0.05%) |
Jan 16, 2015 | 111.89 | 113.72 | 111.27 | 113.65 | 205,012 | +1.83(+1.64%) |
Jan 15, 2015 | 112.52 | 112.99 | 110.76 | 111.82 | 166,768 | -0.59(-0.53%) |
Jan 14, 2015 | 111.74 | 112.62 | 111.25 | 112.41 | 170,663 | -0.90(-0.80%) |
Jan 13, 2015 | 113.93 | 116.13 | 112.15 | 113.31 | 236,206 | +0.34(+0.30%) |
Jan 12, 2015 | 116.48 | 116.74 | 112.78 | 112.97 | 240,109 | -3.28(-2.82%) |
Jan 09, 2015 | 115.24 | 116.73 | 115.04 | 116.25 | 319,587 | +0.02(+0.02%) |
Jan 08, 2015 | 115.11 | 116.26 | 114.75 | 116.23 | 377,806 | +2.34(+2.05%) |
Jan 07, 2015 | 114.18 | 114.70 | 113.04 | 113.89 | 281,781 | +0.24(+0.21%) |
Jan 06, 2015 | 114.12 | 114.54 | 112.85 | 113.65 | 353,696 | -0.47(-0.41%) |
Jan 05, 2015 | 117.06 | 117.85 | 113.50 | 114.12 | 367,871 | -3.89(-3.30%) |
Jan 02, 2015 | 118.05 | 118.71 | 116.79 | 118.00 | 417,878 | +0.67(+0.57%) |
Dec 31, 2014 | 118.70 | 117.34 | 117.34 | 117.34 | 185,971 | -1.23(-1.04%) |
Dec 30, 2014 | 118.58 | 119.16 | 118.02 | 118.57 | 171,312 | -0.40(-0.33%) |
Dec 29, 2014 | 118.46 | 119.20 | 117.92 | 118.97 | 167,202 | +0.10(+0.08%) |
Dec 26, 2014 | 119.61 | 119.97 | 118.74 | 118.87 | 78,825 | -0.32(-0.27%) |
Dec 24, 2014 | 119.41 | 119.19 | 119.19 | 119.19 | 57,420 | -0.20(-0.17%) |
Dec 23, 2014 | 118.90 | 119.94 | 118.39 | 119.39 | 164,156 | +0.99(+0.84%) |
Dec 22, 2014 | 117.24 | 118.72 | 117.15 | 118.40 | 180,461 | +1.03(+0.88%) |
Dec 19, 2014 | 116.56 | 117.59 | 116.39 | 117.38 | 512,797 | +1.04(+0.89%) |
Dec 18, 2014 | 113.83 | 116.52 | 113.83 | 116.34 | 376,686 | +3.70(+3.28%) |
Dec 17, 2014 | 111.27 | 112.90 | 110.78 | 112.64 | 326,745 | +1.53(+1.38%) |
Dec 16, 2014 | 110.94 | 112.37 | 110.60 | 111.11 | 416,864 | -0.38(-0.34%) |
Dec 15, 2014 | 111.16 | 112.29 | 110.23 | 111.49 | 461,603 | +1.12(+1.01%) |
Dec 12, 2014 | 112.56 | 112.84 | 109.98 | 110.37 | 504,121 | -2.73(-2.41%) |
Dec 11, 2014 | 113.91 | 115.18 | 112.72 | 113.10 | 274,025 | -0.74(-0.65%) |
Dec 10, 2014 | 116.90 | 117.39 | 113.63 | 113.83 | 313,045 | -3.21(-2.74%) |
Dec 09, 2014 | 117.60 | 117.81 | 115.31 | 117.05 | 383,693 | -1.83(-1.54%) |
Dec 08, 2014 | 120.44 | 120.87 | 118.31 | 118.88 | 308,820 | -1.52(-1.26%) |
Dec 05, 2014 | 120.17 | 121.41 | 119.88 | 120.40 | 292,708 | +0.27(+0.23%) |
Dec 04, 2014 | 121.82 | 122.12 | 119.33 | 120.13 | 407,542 | -1.58(-1.30%) |
Dec 03, 2014 | 121.72 | 122.32 | 119.64 | 121.71 | 556,055 | -0.18(-0.15%) |
Dec 02, 2014 | 121.25 | 122.44 | 120.80 | 121.89 | 296,692 | +0.57(+0.47%) |
Dec 01, 2014 | 122.90 | 122.90 | 120.97 | 121.32 | 204,685 | -1.82(-1.48%) |
Nov 28, 2014 | 123.03 | 124.04 | 122.60 | 123.15 | 108,619 | -0.01(-0.01%) |
Nov 26, 2014 | 123.55 | 123.16 | 123.16 | 123.16 | 164,426 | -0.40(-0.32%) |
Nov 25, 2014 | 123.11 | 124.19 | 122.53 | 123.55 | 238,056 | +0.44(+0.35%) |
Nov 24, 2014 | 121.93 | 123.24 | 121.93 | 123.12 | 175,441 | +1.01(+0.83%) |
Nov 21, 2014 | 123.00 | 123.67 | 121.68 | 122.11 | 190,514 | +0.68(+0.56%) |
Nov 20, 2014 | 121.25 | 122.14 | 121.13 | 121.43 | 104,536 | -0.24(-0.20%) |
Nov 19, 2014 | 122.62 | 122.65 | 121.25 | 121.67 | 135,272 | -1.17(-0.96%) |
Nov 18, 2014 | 121.77 | 123.32 | 121.56 | 122.85 | 148,013 | +1.18(+0.97%) |
Nov 17, 2014 | 121.00 | 121.83 | 120.51 | 121.66 | 136,428 | +0.35(+0.29%) |
Nov 14, 2014 | 121.11 | 121.63 | 120.96 | 121.31 | 166,090 | +0.00(+0.00%) |
Nov 13, 2014 | 121.56 | 122.11 | 120.87 | 121.31 | 120,822 | +0.05(+0.04%) |
Nov 12, 2014 | 119.15 | 121.41 | 119.15 | 121.27 | 101,491 | +1.40(+1.17%) |
Nov 11, 2014 | 120.67 | 120.70 | 119.57 | 119.87 | 202,932 | -0.69(-0.57%) |
Nov 10, 2014 | 119.44 | 120.67 | 118.86 | 120.56 | 208,615 | +1.12(+0.93%) |
Nov 07, 2014 | 118.34 | 119.83 | 117.64 | 119.44 | 295,878 | +0.92(+0.78%) |
Nov 06, 2014 | 118.24 | 118.70 | 117.48 | 118.52 | 291,542 | +0.34(+0.29%) |
Nov 05, 2014 | 119.68 | 119.83 | 117.40 | 118.18 | 308,956 | -0.51(-0.43%) |
Nov 04, 2014 | 119.52 | 120.30 | 118.10 | 118.69 | 413,668 | -0.97(-0.81%) |